Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.93 | 33.11 | 32.53 | 32.77 | 97,801 | +0.12(+0.36%) |
Sep 29, 2020 | 33.13 | 33.27 | 32.45 | 32.65 | 73,013 | -0.45(-1.37%) |
Sep 28, 2020 | 33.01 | 33.34 | 32.86 | 33.10 | 142,825 | +0.36(+1.11%) |
Sep 25, 2020 | 32.46 | 32.88 | 32.26 | 32.74 | 121,093 | +0.05(+0.14%) |
Sep 24, 2020 | 32.45 | 33.24 | 32.35 | 32.69 | 114,985 | +0.26(+0.81%) |
Sep 23, 2020 | 33.34 | 33.74 | 32.30 | 32.43 | 414,210 | -0.87(-2.61%) |
Sep 22, 2020 | 33.00 | 33.47 | 32.59 | 33.30 | 156,794 | +0.43(+1.32%) |
Sep 21, 2020 | 32.61 | 32.93 | 32.03 | 32.87 | 202,232 | -0.05(-0.17%) |
Sep 18, 2020 | 33.70 | 33.70 | 32.67 | 32.92 | 339,216 | -0.52(-1.54%) |
Sep 17, 2020 | 33.34 | 33.71 | 33.11 | 33.44 | 144,893 | -0.12(-0.35%) |
Sep 16, 2020 | 33.17 | 33.87 | 33.17 | 33.55 | 169,454 | +0.27(+0.82%) |
Sep 15, 2020 | 33.80 | 33.99 | 33.12 | 33.28 | 109,571 | -0.37(-1.10%) |
Sep 14, 2020 | 33.62 | 34.00 | 33.46 | 33.65 | 102,216 | +0.34(+1.03%) |
Sep 11, 2020 | 33.61 | 33.66 | 33.15 | 33.31 | 122,528 | -0.28(-0.84%) |
Sep 10, 2020 | 34.52 | 34.56 | 33.44 | 33.59 | 177,963 | -0.73(-2.14%) |
Sep 09, 2020 | 34.42 | 34.89 | 34.20 | 34.33 | 90,933 | +0.00(+0.00%) |
Sep 08, 2020 | 34.61 | 35.12 | 33.91 | 34.33 | 121,754 | -0.27(-0.79%) |
Sep 04, 2020 | 35.25 | 35.25 | 34.16 | 34.60 | 89,633 | -0.23(-0.65%) |
Sep 03, 2020 | 35.18 | 35.66 | 34.69 | 34.82 | 116,647 | -0.32(-0.90%) |
Sep 02, 2020 | 34.43 | 35.37 | 34.43 | 35.14 | 92,777 | +0.68(+1.97%) |
Sep 01, 2020 | 34.95 | 35.01 | 34.38 | 34.46 | 110,961 | -0.73(-2.08%) |
Aug 31, 2020 | 35.27 | 35.82 | 35.11 | 35.19 | 184,154 | -0.21(-0.60%) |
Aug 28, 2020 | 35.57 | 35.62 | 34.90 | 35.41 | 111,379 | +0.01(+0.03%) |
Aug 27, 2020 | 35.15 | 35.70 | 34.98 | 35.40 | 118,529 | +0.38(+1.07%) |
Aug 26, 2020 | 35.54 | 35.56 | 34.68 | 35.02 | 164,682 | -0.62(-1.75%) |
Aug 25, 2020 | 36.00 | 36.00 | 35.47 | 35.65 | 67,728 | -0.35(-0.98%) |
Aug 24, 2020 | 36.03 | 36.50 | 35.47 | 36.00 | 85,391 | +0.38(+1.07%) |
Aug 21, 2020 | 35.56 | 35.69 | 35.29 | 35.62 | 97,139 | +0.11(+0.31%) |
Aug 20, 2020 | 35.37 | 35.79 | 35.26 | 35.51 | 125,742 | -0.21(-0.58%) |
Aug 19, 2020 | 35.98 | 36.35 | 34.98 | 35.72 | 210,087 | -0.32(-0.88%) |
Aug 18, 2020 | 36.24 | 36.25 | 35.84 | 36.04 | 112,026 | -0.24(-0.65%) |
Aug 17, 2020 | 36.15 | 36.62 | 35.88 | 36.27 | 151,339 | +0.01(+0.02%) |
Aug 14, 2020 | 36.33 | 36.58 | 35.95 | 36.26 | 93,165 | -0.25(-0.69%) |
Aug 13, 2020 | 36.95 | 37.21 | 36.08 | 36.52 | 199,584 | -0.84(-2.26%) |
Aug 12, 2020 | 37.23 | 37.56 | 37.05 | 37.36 | 124,185 | +0.40(+1.07%) |
Aug 11, 2020 | 37.53 | 37.73 | 36.77 | 36.96 | 145,708 | -0.25(-0.68%) |
Aug 10, 2020 | 37.47 | 37.58 | 37.14 | 37.22 | 139,339 | -0.11(-0.29%) |
Aug 07, 2020 | 35.88 | 37.34 | 35.88 | 37.32 | 136,101 | +1.21(+3.36%) |
Aug 06, 2020 | 35.54 | 36.27 | 35.39 | 36.11 | 138,304 | +0.48(+1.36%) |
Aug 05, 2020 | 36.32 | 36.80 | 35.12 | 35.63 | 208,026 | +0.82(+2.35%) |
Aug 04, 2020 | 34.34 | 34.99 | 33.59 | 34.81 | 178,033 | +0.95(+2.81%) |
Aug 03, 2020 | 34.36 | 34.68 | 33.56 | 33.86 | 145,642 | -0.48(-1.41%) |
Jul 31, 2020 | 34.76 | 35.06 | 33.88 | 34.34 | 174,638 | -0.56(-1.60%) |
Jul 30, 2020 | 34.92 | 35.18 | 34.68 | 34.90 | 124,088 | -0.42(-1.19%) |
Jul 29, 2020 | 34.97 | 35.55 | 34.97 | 35.32 | 276,815 | +0.40(+1.16%) |
Jul 28, 2020 | 34.50 | 35.35 | 34.50 | 34.92 | 145,686 | +0.34(+0.99%) |
Jul 27, 2020 | 34.75 | 34.88 | 34.42 | 34.58 | 112,793 | -0.22(-0.62%) |
Jul 24, 2020 | 35.44 | 35.68 | 34.66 | 34.79 | 80,970 | -0.54(-1.52%) |
Jul 23, 2020 | 35.07 | 35.47 | 34.86 | 35.33 | 120,100 | +0.32(+0.92%) |
Jul 22, 2020 | 34.60 | 35.20 | 34.49 | 35.01 | 116,276 | +0.14(+0.41%) |
Jul 21, 2020 | 34.70 | 35.33 | 34.45 | 34.86 | 143,353 | +0.41(+1.20%) |
Jul 20, 2020 | 35.12 | 35.12 | 34.20 | 34.45 | 94,784 | -0.73(-2.07%) |
Jul 17, 2020 | 34.50 | 35.43 | 34.45 | 35.18 | 95,004 | +0.69(+2.00%) |
Jul 16, 2020 | 34.75 | 35.07 | 34.31 | 34.49 | 122,421 | -0.43(-1.23%) |
Jul 15, 2020 | 35.29 | 35.86 | 34.83 | 34.92 | 199,978 | +0.24(+0.70%) |
Jul 14, 2020 | 34.36 | 34.80 | 34.15 | 34.68 | 127,554 | +0.36(+1.05%) |
Jul 13, 2020 | 34.66 | 34.88 | 34.19 | 34.32 | 105,080 | -0.07(-0.21%) |
Jul 10, 2020 | 33.58 | 34.48 | 33.57 | 34.39 | 108,146 | +0.82(+2.43%) |
Jul 09, 2020 | 34.16 | 34.16 | 32.89 | 33.57 | 144,216 | -0.59(-1.73%) |
Jul 08, 2020 | 34.33 | 34.78 | 33.58 | 34.16 | 150,704 | -0.06(-0.18%) |
Jul 07, 2020 | 34.34 | 34.67 | 33.91 | 34.23 | 86,987 | -0.48(-1.40%) |
Jul 06, 2020 | 35.73 | 35.73 | 34.39 | 34.71 | 137,592 | -0.54(-1.53%) |
Jul 02, 2020 | 35.73 | 35.94 | 35.04 | 35.25 | 102,911 | +0.04(+0.10%) |